Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 166.66 | 172.41 | 152.71 | 167.62 | 1,759,900 | +3.11(+1.89%) |
Nov 29, 2018 | 162.80 | 173.32 | 150.02 | 164.51 | 1,825,584 | -9.01(-5.19%) |
Nov 28, 2018 | 150.60 | 179.98 | 144.54 | 173.52 | 2,559,802 | +41.56(+31.49%) |
Nov 27, 2018 | 129.80 | 143.09 | 124.03 | 131.96 | 1,602,755 | -4.25(-3.12%) |
Nov 26, 2018 | 124.64 | 142.00 | 122.59 | 136.21 | 2,370,468 | -22.41(-14.13%) |
Nov 23, 2018 | 153.74 | 170.20 | 153.50 | 158.62 | 759,300 | +0.68(+0.43%) |
Nov 21, 2018 | 157.94 | 157.94 | 157.94 | 0 | -6.19(-3.77%) | |
Nov 20, 2018 | 160.41 | 170.12 | 132.06 | 164.13 | 1,758,816 | -6.61(-3.87%) |
Nov 19, 2018 | 167.88 | 193.99 | 159.05 | 170.74 | 2,362,761 | +19.57(+12.95%) |
Nov 16, 2018 | 129.83 | 153.50 | 126.52 | 151.17 | 3,537,700 | +40.87(+37.05%) |
Nov 15, 2018 | 175.40 | 179.47 | 105.10 | 110.30 | 3,685,018 | -142.80(-56.42%) |
Nov 14, 2018 | 200.10 | 260.23 | 196.20 | 253.10 | 4,560,184 | +94.46(+59.54%) |
Nov 13, 2018 | 145.26 | 164.66 | 145.20 | 158.64 | 1,774,061 | +20.22(+14.61%) |
Nov 12, 2018 | 128.30 | 138.57 | 124.24 | 138.42 | 989,229 | +16.50(+13.53%) |
Nov 09, 2018 | 117.61 | 131.11 | 117.49 | 121.92 | 1,352,000 | +14.28(+13.27%) |
Nov 08, 2018 | 106.24 | 108.50 | 102.82 | 107.64 | 631,402 | +2.76(+2.63%) |
Nov 07, 2018 | 105.04 | 107.70 | 101.77 | 104.88 | 815,378 | -1.03(-0.97%) |
Nov 06, 2018 | 108.01 | 109.68 | 105.24 | 105.91 | 796,488 | -1.79(-1.66%) |
Nov 05, 2018 | 105.45 | 109.10 | 102.54 | 107.70 | 2,358,375 | +20.91(+24.09%) |
Nov 02, 2018 | 78.54 | 88.29 | 78.45 | 86.79 | 1,567,300 | +3.31(+3.97%) |
Nov 01, 2018 | 85.56 | 86.78 | 80.97 | 83.48 | 1,142,111 | -2.80(-3.25%) |
Oct 31, 2018 | 82.85 | 87.00 | 80.48 | 86.28 | 1,033,369 | +5.68(+7.05%) |
Oct 30, 2018 | 83.30 | 83.50 | 77.40 | 80.60 | 948,365 | +1.50(+1.90%) |
Oct 29, 2018 | 75.58 | 80.05 | 74.93 | 79.10 | 2,255,832 | -4.10(-4.93%) |
Oct 26, 2018 | 77.06 | 83.70 | 75.75 | 83.20 | 1,204,800 | +0.59(+0.71%) |
Oct 25, 2018 | 83.44 | 86.50 | 80.12 | 82.61 | 1,010,814 | -0.79(-0.95%) |
Oct 24, 2018 | 87.90 | 88.28 | 81.10 | 83.40 | 624,425 | -3.00(-3.47%) |
Oct 23, 2018 | 84.72 | 88.28 | 84.03 | 86.40 | 886,747 | +5.64(+6.98%) |
Oct 22, 2018 | 81.90 | 84.33 | 80.29 | 80.76 | 1,125,673 | -7.26(-8.25%) |
Oct 19, 2018 | 85.08 | 89.51 | 85.00 | 88.02 | 1,064,400 | +1.63(+1.89%) |
Oct 18, 2018 | 89.96 | 90.43 | 83.83 | 86.39 | 1,659,099 | -8.50(-8.96%) |
Oct 17, 2018 | 92.11 | 95.45 | 89.15 | 94.89 | 1,240,066 | +5.81(+6.52%) |
Oct 16, 2018 | 88.96 | 91.30 | 86.95 | 89.08 | 547,754 | -1.06(-1.18%) |
Oct 15, 2018 | 87.74 | 90.35 | 86.34 | 90.14 | 733,174 | +8.07(+9.83%) |
Oct 12, 2018 | 86.04 | 86.19 | 81.06 | 82.07 | 932,100 | -6.12(-6.94%) |
Oct 11, 2018 | 85.46 | 88.87 | 82.71 | 88.19 | 1,147,704 | -1.86(-2.07%) |
Oct 10, 2018 | 94.50 | 96.89 | 89.38 | 90.05 | 1,053,579 | -0.74(-0.82%) |
Oct 09, 2018 | 90.57 | 92.39 | 87.33 | 90.79 | 887,496 | +1.14(+1.27%) |
Oct 08, 2018 | 87.70 | 91.40 | 87.52 | 89.65 | 1,115,839 | +8.88(+10.99%) |
Oct 05, 2018 | 84.99 | 85.00 | 77.58 | 80.77 | 965,800 | -2.65(-3.18%) |
Oct 04, 2018 | 88.44 | 88.52 | 79.00 | 83.42 | 1,885,821 | -5.07(-5.73%) |
Oct 03, 2018 | 83.88 | 89.37 | 83.76 | 88.49 | 1,699,943 | +7.04(+8.64%) |
Oct 02, 2018 | 78.56 | 84.22 | 77.92 | 81.45 | 1,551,061 | +3.67(+4.72%) |
Oct 01, 2018 | 74.43 | 78.14 | 74.42 | 77.78 | 1,087,523 | +7.26(+10.29%) |
Sep 28, 2018 | 70.56 | 71.08 | 68.46 | 70.52 | 1,053,200 | -3.40(-4.60%) |
Sep 27, 2018 | 70.85 | 77.85 | 70.60 | 73.92 | 1,857,255 | +5.12(+7.44%) |
Sep 26, 2018 | 73.30 | 74.87 | 67.90 | 68.80 | 1,163,469 | -4.98(-6.75%) |
Sep 25, 2018 | 72.24 | 74.82 | 72.24 | 73.78 | 849,302 | +0.88(+1.21%) |
Sep 24, 2018 | 69.85 | 73.00 | 69.84 | 72.90 | 1,382,110 | +4.00(+5.81%) |
Sep 21, 2018 | 67.98 | 69.20 | 67.71 | 68.90 | 1,473,600 | +2.07(+3.10%) |
Sep 20, 2018 | 64.01 | 68.70 | 62.30 | 66.83 | 2,018,313 | +4.58(+7.36%) |
Sep 19, 2018 | 63.13 | 64.18 | 62.17 | 62.25 | 1,024,823 | -0.55(-0.88%) |
Sep 18, 2018 | 57.79 | 63.77 | 57.48 | 62.80 | 2,789,168 | +6.41(+11.37%) |
Sep 17, 2018 | 55.96 | 57.43 | 55.80 | 56.39 | 1,413,357 | +1.46(+2.66%) |
Sep 14, 2018 | 56.07 | 56.07 | 54.67 | 54.93 | 2,192,300 | -2.71(-4.70%) |
Sep 13, 2018 | 59.64 | 60.19 | 57.41 | 57.64 | 1,083,829 | -1.09(-1.86%) |
Sep 12, 2018 | 60.80 | 61.05 | 58.30 | 58.73 | 1,393,493 | -0.34(-0.58%) |
Sep 11, 2018 | 57.18 | 59.44 | 56.43 | 59.07 | 1,095,886 | +1.37(+2.37%) |
Sep 10, 2018 | 54.70 | 58.19 | 54.60 | 57.70 | 1,485,887 | +1.56(+2.78%) |
Sep 07, 2018 | 55.16 | 56.26 | 54.95 | 56.14 | 1,105,100 | -0.02(-0.04%) |
Sep 06, 2018 | 56.87 | 57.05 | 55.33 | 56.16 | 1,522,791 | -0.96(-1.68%) |
Sep 05, 2018 | 59.21 | 59.31 | 56.56 | 57.12 | 1,335,743 | -1.42(-2.43%) |